4839 (株)WOWOW の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 237,000 | 243,000 | 237,000 | 239,000 | 53 | 1,195 |
| 2004-12-29 | 225,000 | 238,000 | 221,000 | 233,000 | 122 | 1,165 |
| 2004-12-28 | 223,000 | 224,000 | 220,000 | 223,000 | 27 | 1,115 |
| 2004-12-27 | 225,000 | 225,000 | 216,000 | 224,000 | 196 | 1,120 |
| 2004-12-24 | 224,000 | 225,000 | 220,000 | 225,000 | 105 | 1,125 |
| 2004-12-22 | 228,000 | 229,000 | 222,000 | 224,000 | 71 | 1,120 |
| 2004-12-21 | 225,000 | 227,000 | 222,000 | 227,000 | 163 | 1,135 |
| 2004-12-20 | 228,000 | 230,000 | 226,000 | 227,000 | 80 | 1,135 |
| 2004-12-17 | 227,000 | 232,000 | 224,000 | 228,000 | 99 | 1,140 |
| 2004-12-16 | 229,000 | 229,000 | 227,000 | 227,000 | 13 | 1,135 |
| 2004-12-15 | 229,000 | 231,000 | 226,000 | 228,000 | 61 | 1,140 |
| 2004-12-14 | 224,000 | 230,000 | 224,000 | 230,000 | 136 | 1,150 |
| 2004-12-13 | 228,000 | 230,000 | 225,000 | 228,000 | 95 | 1,140 |
| 2004-12-10 | 226,000 | 229,000 | 224,000 | 229,000 | 106 | 1,145 |
| 2004-12-09 | 222,000 | 223,000 | 220,000 | 223,000 | 113 | 1,115 |
| 2004-12-08 | 219,000 | 222,000 | 218,000 | 220,000 | 67 | 1,100 |
| 2004-12-07 | 220,000 | 223,000 | 217,000 | 220,000 | 102 | 1,100 |
| 2004-12-06 | 225,000 | 225,000 | 221,000 | 223,000 | 84 | 1,115 |
| 2004-12-03 | 226,000 | 228,000 | 221,000 | 225,000 | 147 | 1,125 |
| 2004-12-02 | 228,000 | 228,000 | 225,000 | 225,000 | 88 | 1,125 |
| 2004-12-01 | 225,000 | 231,000 | 223,000 | 225,000 | 71 | 1,125 |
| 2004-11-30 | 232,000 | 233,000 | 229,000 | 229,000 | 75 | 1,145 |
| 2004-11-29 | 233,000 | 233,000 | 232,000 | 232,000 | 63 | 1,160 |
| 2004-11-26 | 240,000 | 243,000 | 231,000 | 234,000 | 134 | 1,170 |
| 2004-11-25 | 230,000 | 239,000 | 228,000 | 237,000 | 144 | 1,185 |
| 2004-11-24 | 225,000 | 232,000 | 225,000 | 228,000 | 107 | 1,140 |
| 2004-11-22 | 224,000 | 224,000 | 220,000 | 223,000 | 83 | 1,115 |
| 2004-11-19 | 223,000 | 225,000 | 221,000 | 225,000 | 79 | 1,125 |
| 2004-11-18 | 225,000 | 229,000 | 221,000 | 223,000 | 182 | 1,115 |
| 2004-11-17 | 225,000 | 226,000 | 223,000 | 226,000 | 124 | 1,130 |
| 2004-11-16 | 225,000 | 229,000 | 223,000 | 226,000 | 153 | 1,130 |
| 2004-11-15 | 226,000 | 227,000 | 221,000 | 223,000 | 91 | 1,115 |
| 2004-11-12 | 215,000 | 230,000 | 212,000 | 226,000 | 153 | 1,130 |
| 2004-11-11 | 225,000 | 228,000 | 216,000 | 220,000 | 137 | 1,100 |
| 2004-11-10 | 230,000 | 230,000 | 221,000 | 225,000 | 61 | 1,125 |
| 2004-11-09 | 225,000 | 229,000 | 225,000 | 229,000 | 45 | 1,145 |
| 2004-11-08 | 231,000 | 231,000 | 225,000 | 226,000 | 39 | 1,130 |
| 2004-11-05 | 224,000 | 225,000 | 221,000 | 223,000 | 68 | 1,115 |
| 2004-11-04 | 220,000 | 230,000 | 220,000 | 223,000 | 112 | 1,115 |
| 2004-11-02 | 233,000 | 233,000 | 218,000 | 226,000 | 136 | 1,130 |
| 2004-11-01 | 236,000 | 239,000 | 228,000 | 229,000 | 142 | 1,145 |
| 2004-10-29 | 250,000 | 254,000 | 242,000 | 246,000 | 224 | 1,230 |
| 2004-10-28 | 247,000 | 265,000 | 243,000 | 254,000 | 906 | 1,270 |
| 2004-10-27 | 246,000 | 246,000 | 238,000 | 246,000 | 362 | 1,230 |
| 2004-10-26 | 233,000 | 239,000 | 232,000 | 238,000 | 188 | 1,190 |
| 2004-10-25 | 226,000 | 235,000 | 226,000 | 231,000 | 55 | 1,155 |
| 2004-10-22 | 236,000 | 236,000 | 230,000 | 231,000 | 118 | 1,155 |
| 2004-10-21 | 226,000 | 244,000 | 226,000 | 233,000 | 201 | 1,165 |
| 2004-10-20 | 221,000 | 226,000 | 221,000 | 226,000 | 33 | 1,130 |
| 2004-10-19 | 222,000 | 225,000 | 220,000 | 223,000 | 101 | 1,115 |
| 2004-10-18 | 223,000 | 225,000 | 216,000 | 220,000 | 127 | 1,100 |
| 2004-10-15 | 217,000 | 225,000 | 216,000 | 225,000 | 68 | 1,125 |
| 2004-10-14 | 221,000 | 222,000 | 217,000 | 219,000 | 162 | 1,095 |
| 2004-10-13 | 230,000 | 230,000 | 223,000 | 224,000 | 238 | 1,120 |
| 2004-10-12 | 235,000 | 239,000 | 231,000 | 232,000 | 260 | 1,160 |
| 2004-10-08 | 230,000 | 233,000 | 229,000 | 233,000 | 165 | 1,165 |
| 2004-10-07 | 224,000 | 231,000 | 223,000 | 230,000 | 239 | 1,150 |
| 2004-10-06 | 220,000 | 226,000 | 217,000 | 223,000 | 247 | 1,115 |
| 2004-10-05 | 220,000 | 222,000 | 215,000 | 221,000 | 129 | 1,105 |
| 2004-10-04 | 217,000 | 230,000 | 217,000 | 220,000 | 289 | 1,100 |
| 2004-10-01 | 215,000 | 230,000 | 212,000 | 220,000 | 383 | 1,100 |
| 2004-09-30 | 214,000 | 219,000 | 210,000 | 216,000 | 243 | 1,080 |
| 2004-09-29 | 219,000 | 219,000 | 209,000 | 215,000 | 310 | 1,075 |
| 2004-09-28 | 211,000 | 225,000 | 211,000 | 215,000 | 254 | 1,075 |
| 2004-09-27 | 228,000 | 230,000 | 213,000 | 215,000 | 295 | 1,075 |
| 2004-09-24 | 219,000 | 227,000 | 214,000 | 226,000 | 307 | 1,130 |
| 2004-09-22 | 217,000 | 220,000 | 206,000 | 215,000 | 208 | 1,075 |
| 2004-09-21 | 239,000 | 239,000 | 223,000 | 223,000 | 647 | 1,115 |
| 2004-09-17 | 229,000 | 247,000 | 212,000 | 235,000 | 2,460 | 1,175 |
| 2004-09-16 | 202,000 | 226,000 | 201,000 | 225,000 | 1,620 | 1,125 |
| 2004-09-15 | 189,000 | 198,000 | 187,000 | 196,000 | 422 | 980 |
| 2004-09-14 | 187,000 | 187,000 | 185,000 | 185,000 | 92 | 925 |
| 2004-09-13 | 188,000 | 188,000 | 185,000 | 186,000 | 102 | 930 |
| 2004-09-10 | 189,000 | 189,000 | 186,000 | 186,000 | 102 | 930 |
| 2004-09-09 | 189,000 | 191,000 | 187,000 | 191,000 | 166 | 955 |
| 2004-09-08 | 186,000 | 197,000 | 185,000 | 195,000 | 325 | 975 |
| 2004-09-07 | 188,000 | 188,000 | 184,000 | 184,000 | 212 | 920 |
| 2004-09-06 | 187,000 | 188,000 | 185,000 | 186,000 | 89 | 930 |
| 2004-09-03 | 185,000 | 185,000 | 183,000 | 185,000 | 142 | 925 |
| 2004-09-02 | 192,000 | 192,000 | 186,000 | 188,000 | 234 | 940 |
| 2004-09-01 | 199,000 | 199,000 | 193,000 | 193,000 | 122 | 965 |
| 2004-08-31 | 195,000 | 199,000 | 188,000 | 199,000 | 341 | 995 |
| 2004-08-30 | 185,000 | 192,000 | 183,000 | 192,000 | 165 | 960 |
| 2004-08-27 | 176,000 | 181,000 | 176,000 | 181,000 | 93 | 905 |
| 2004-08-26 | 175,000 | 177,000 | 175,000 | 176,000 | 53 | 880 |
| 2004-08-25 | 168,000 | 173,000 | 168,000 | 173,000 | 34 | 865 |
| 2004-08-24 | 169,000 | 171,000 | 168,000 | 168,000 | 20 | 840 |
| 2004-08-23 | 170,000 | 171,000 | 168,000 | 171,000 | 47 | 855 |
| 2004-08-20 | 168,000 | 170,000 | 164,000 | 169,000 | 81 | 845 |
| 2004-08-19 | 172,000 | 174,000 | 168,000 | 169,000 | 109 | 845 |
| 2004-08-18 | 176,000 | 176,000 | 169,000 | 170,000 | 78 | 850 |
| 2004-08-17 | 171,000 | 190,000 | 171,000 | 176,000 | 339 | 880 |
| 2004-08-16 | 175,000 | 175,000 | 168,000 | 170,000 | 72 | 850 |
| 2004-08-13 | 170,000 | 174,000 | 168,000 | 171,000 | 63 | 855 |
| 2004-08-12 | 170,000 | 175,000 | 168,000 | 170,000 | 116 | 850 |
| 2004-08-11 | 182,000 | 185,000 | 171,000 | 175,000 | 150 | 875 |
| 2004-08-10 | 170,000 | 181,000 | 168,000 | 176,000 | 154 | 880 |
| 2004-08-09 | 164,000 | 168,000 | 163,000 | 165,000 | 81 | 825 |
| 2004-08-06 | 170,000 | 173,000 | 164,000 | 170,000 | 339 | 850 |
| 2004-08-05 | 179,000 | 185,000 | 176,000 | 182,000 | 136 | 910 |
| 2004-08-04 | 182,000 | 182,000 | 170,000 | 175,000 | 183 | 875 |
| 2004-08-03 | 196,000 | 196,000 | 185,000 | 185,000 | 220 | 925 |
| 2004-08-02 | 198,000 | 200,000 | 194,000 | 194,000 | 29 | 970 |
| 2004-07-30 | 199,000 | 200,000 | 194,000 | 196,000 | 28 | 980 |
| 2004-07-29 | 196,000 | 200,000 | 195,000 | 195,000 | 12 | 975 |
| 2004-07-28 | 203,000 | 204,000 | 196,000 | 199,000 | 47 | 995 |
| 2004-07-27 | 210,000 | 212,000 | 189,000 | 193,000 | 218 | 965 |
| 2004-07-26 | 219,000 | 223,000 | 212,000 | 212,000 | 231 | 1,060 |
| 2004-07-23 | 205,000 | 225,000 | 203,000 | 215,000 | 509 | 1,075 |
| 2004-07-22 | 203,000 | 205,000 | 200,000 | 201,000 | 124 | 1,005 |
| 2004-07-21 | 212,000 | 212,000 | 203,000 | 206,000 | 148 | 1,030 |
| 2004-07-20 | 219,000 | 219,000 | 208,000 | 211,000 | 98 | 1,055 |
| 2004-07-16 | 206,000 | 224,000 | 204,000 | 220,000 | 191 | 1,100 |
| 2004-07-15 | 220,000 | 221,000 | 210,000 | 214,000 | 195 | 1,070 |
| 2004-07-14 | 235,000 | 235,000 | 220,000 | 223,000 | 191 | 1,115 |
| 2004-07-13 | 237,000 | 237,000 | 233,000 | 235,000 | 163 | 1,175 |
| 2004-07-12 | 240,000 | 242,000 | 235,000 | 239,000 | 137 | 1,195 |
| 2004-07-09 | 240,000 | 243,000 | 236,000 | 240,000 | 107 | 1,200 |
| 2004-07-08 | 248,000 | 248,000 | 240,000 | 240,000 | 112 | 1,200 |
| 2004-07-07 | 242,000 | 248,000 | 229,000 | 248,000 | 192 | 1,240 |
| 2004-07-06 | 250,000 | 250,000 | 226,000 | 238,000 | 352 | 1,190 |
| 2004-07-05 | 255,000 | 256,000 | 245,000 | 250,000 | 194 | 1,250 |
| 2004-07-02 | 255,000 | 273,000 | 250,000 | 256,000 | 861 | 1,280 |
| 2004-07-01 | 248,000 | 258,000 | 240,000 | 258,000 | 564 | 1,290 |
| 2004-06-30 | 254,000 | 257,000 | 245,000 | 248,000 | 271 | 1,240 |
| 2004-06-29 | 260,000 | 260,000 | 252,000 | 257,000 | 221 | 1,285 |
| 2004-06-28 | 256,000 | 262,000 | 250,000 | 258,000 | 177 | 1,290 |
| 2004-06-25 | 247,000 | 256,000 | 243,000 | 255,000 | 163 | 1,275 |
| 2004-06-24 | 255,000 | 259,000 | 240,000 | 255,000 | 479 | 1,275 |
| 2004-06-23 | 264,000 | 264,000 | 252,000 | 254,000 | 395 | 1,270 |
| 2004-06-22 | 270,000 | 270,000 | 256,000 | 268,000 | 441 | 1,340 |
| 2004-06-21 | 263,000 | 276,000 | 249,000 | 262,000 | 743 | 1,310 |
| 2004-06-18 | 258,000 | 262,000 | 250,000 | 255,000 | 498 | 1,275 |
| 2004-06-17 | 265,000 | 269,000 | 253,000 | 262,000 | 711 | 1,310 |
| 2004-06-16 | 255,000 | 288,000 | 254,000 | 273,000 | 2,109 | 1,365 |
| 2004-06-15 | 233,000 | 250,000 | 228,000 | 250,000 | 1,183 | 1,250 |
| 2004-06-14 | 225,000 | 233,000 | 220,000 | 233,000 | 495 | 1,165 |
| 2004-06-11 | 233,000 | 233,000 | 217,000 | 223,000 | 665 | 1,115 |
| 2004-06-10 | 207,000 | 236,000 | 204,000 | 229,000 | 1,455 | 1,145 |
| 2004-06-09 | 200,000 | 205,000 | 199,000 | 200,000 | 464 | 1,000 |
| 2004-06-08 | 192,000 | 196,000 | 186,000 | 195,000 | 251 | 975 |
| 2004-06-07 | 185,000 | 189,000 | 183,000 | 186,000 | 162 | 930 |
| 2004-06-04 | 181,000 | 181,000 | 176,000 | 179,000 | 112 | 895 |
| 2004-06-03 | 186,000 | 188,000 | 180,000 | 182,000 | 149 | 910 |
| 2004-06-02 | 196,000 | 197,000 | 185,000 | 188,000 | 240 | 940 |
| 2004-06-01 | 186,000 | 198,000 | 186,000 | 191,000 | 223 | 955 |
| 2004-05-31 | 190,000 | 193,000 | 180,000 | 192,000 | 481 | 960 |
| 2004-05-28 | 209,000 | 209,000 | 194,000 | 200,000 | 438 | 1,000 |
| 2004-05-27 | 196,000 | 219,000 | 193,000 | 201,000 | 1,258 | 1,005 |
| 2004-05-26 | 197,000 | 199,000 | 192,000 | 193,000 | 264 | 965 |
| 2004-05-25 | 193,000 | 207,000 | 183,000 | 191,000 | 660 | 955 |
| 2004-05-24 | 194,000 | 209,000 | 182,000 | 189,000 | 1,023 | 945 |
| 2004-05-21 | 188,000 | 209,000 | 176,000 | 209,000 | 1,184 | 1,045 |
| 2004-05-20 | 170,000 | 193,000 | 169,000 | 176,000 | 831 | 880 |
| 2004-05-19 | 153,000 | 168,000 | 151,000 | 168,000 | 252 | 840 |
| 2004-05-18 | 147,000 | 154,000 | 142,000 | 148,000 | 278 | 740 |
| 2004-05-17 | 171,000 | 174,000 | 150,000 | 156,000 | 209 | 780 |
| 2004-05-14 | 185,000 | 188,000 | 179,000 | 180,000 | 209 | 900 |
| 2004-05-13 | 185,000 | 191,000 | 177,000 | 183,000 | 139 | 915 |
| 2004-05-12 | 169,000 | 198,000 | 155,000 | 185,000 | 692 | 925 |
| 2004-05-11 | 180,000 | 181,000 | 166,000 | 175,000 | 127 | 875 |
| 2004-05-10 | 190,000 | 190,000 | 173,000 | 183,000 | 249 | 915 |
| 2004-05-07 | 205,000 | 209,000 | 198,000 | 201,000 | 235 | 1,005 |
| 2004-05-06 | 221,000 | 221,000 | 202,000 | 204,000 | 277 | 1,020 |
| 2004-04-30 | 209,000 | 235,000 | 196,000 | 222,000 | 1,173 | 1,110 |
| 2004-04-28 | 185,000 | 209,000 | 182,000 | 209,000 | 1,250 | 1,045 |
| 2004-04-27 | 179,000 | 192,000 | 177,000 | 185,000 | 806 | 925 |
| 2004-04-26 | 158,000 | 182,000 | 158,000 | 182,000 | 1,235 | 910 |
| 2004-04-23 | 148,000 | 155,000 | 146,000 | 152,000 | 257 | 760 |
| 2004-04-22 | 148,000 | 149,000 | 146,000 | 147,000 | 140 | 735 |
| 2004-04-21 | 146,000 | 147,000 | 143,000 | 147,000 | 93 | 735 |
| 2004-04-20 | 144,000 | 149,000 | 143,000 | 149,000 | 209 | 745 |
| 2004-04-19 | 153,000 | 153,000 | 142,000 | 144,000 | 135 | 720 |
| 2004-04-16 | 149,000 | 154,000 | 145,000 | 145,000 | 176 | 725 |
| 2004-04-15 | 152,000 | 160,000 | 144,000 | 145,000 | 242 | 725 |
| 2004-04-14 | 155,000 | 157,000 | 154,000 | 155,000 | 111 | 775 |
| 2004-04-13 | 154,000 | 162,000 | 154,000 | 156,000 | 374 | 780 |
| 2004-04-12 | 145,000 | 158,000 | 145,000 | 152,000 | 208 | 760 |
| 2004-04-09 | 150,000 | 155,000 | 140,000 | 143,000 | 172 | 715 |
| 2004-04-08 | 158,000 | 162,000 | 158,000 | 158,000 | 357 | 790 |
| 2004-04-07 | 150,000 | 162,000 | 146,000 | 161,000 | 732 | 805 |
| 2004-04-06 | 165,000 | 168,000 | 142,000 | 161,000 | 998 | 805 |
| 2004-04-05 | 136,000 | 150,000 | 135,000 | 150,000 | 629 | 750 |
| 2004-04-02 | 125,000 | 131,000 | 125,000 | 130,000 | 352 | 650 |
| 2004-04-01 | 119,000 | 126,000 | 118,000 | 123,000 | 315 | 615 |
| 2004-03-31 | 115,000 | 118,000 | 115,000 | 118,000 | 195 | 590 |
| 2004-03-30 | 114,000 | 115,000 | 113,000 | 115,000 | 210 | 575 |
| 2004-03-29 | 112,000 | 115,000 | 112,000 | 113,000 | 272 | 565 |
| 2004-03-26 | 112,000 | 113,000 | 110,000 | 112,000 | 109 | 560 |
| 2004-03-25 | 113,000 | 114,000 | 108,000 | 109,000 | 181 | 545 |
| 2004-03-24 | 113,000 | 114,000 | 110,000 | 112,000 | 170 | 560 |
| 2004-03-23 | 114,000 | 114,000 | 113,000 | 114,000 | 52 | 570 |
| 2004-03-22 | 117,000 | 117,000 | 114,000 | 115,000 | 111 | 575 |
| 2004-03-19 | 117,000 | 118,000 | 116,000 | 117,000 | 54 | 585 |
| 2004-03-18 | 120,000 | 120,000 | 117,000 | 118,000 | 97 | 590 |
| 2004-03-17 | 120,000 | 120,000 | 117,000 | 118,000 | 201 | 590 |
| 2004-03-16 | 118,000 | 120,000 | 116,000 | 118,000 | 387 | 590 |
| 2004-03-15 | 118,000 | 118,000 | 115,000 | 116,000 | 200 | 580 |
| 2004-03-12 | 114,000 | 118,000 | 111,000 | 116,000 | 223 | 580 |
| 2004-03-11 | 117,000 | 117,000 | 111,000 | 116,000 | 132 | 580 |
| 2004-03-10 | 127,000 | 127,000 | 118,000 | 120,000 | 403 | 600 |
| 2004-03-09 | 114,000 | 128,000 | 111,000 | 125,000 | 871 | 625 |
| 2004-03-08 | 105,000 | 110,000 | 105,000 | 110,000 | 577 | 550 |
| 2004-03-05 | 103,000 | 104,000 | 102,000 | 102,000 | 102 | 510 |
| 2004-03-04 | 103,000 | 104,000 | 102,000 | 103,000 | 132 | 515 |
| 2004-03-03 | 105,000 | 106,000 | 103,000 | 103,000 | 409 | 515 |
| 2004-03-02 | 101,000 | 101,000 | 99,500 | 100,000 | 283 | 500 |
| 2004-03-01 | 100,000 | 102,000 | 99,800 | 100,000 | 131 | 500 |
| 2004-02-27 | 99,800 | 101,000 | 99,700 | 100,000 | 134 | 500 |
| 2004-02-26 | 99,500 | 99,900 | 99,200 | 99,500 | 207 | 497.50 |
| 2004-02-25 | 99,200 | 100,000 | 99,200 | 99,300 | 83 | 496.50 |
| 2004-02-24 | 103,000 | 103,000 | 99,000 | 99,300 | 227 | 496.50 |
| 2004-02-23 | 104,000 | 104,000 | 103,000 | 103,000 | 70 | 515 |
| 2004-02-20 | 110,000 | 110,000 | 103,000 | 103,000 | 133 | 515 |
| 2004-02-19 | 111,000 | 111,000 | 108,000 | 110,000 | 84 | 550 |
| 2004-02-18 | 111,000 | 111,000 | 110,000 | 111,000 | 52 | 555 |
| 2004-02-17 | 112,000 | 113,000 | 111,000 | 111,000 | 58 | 555 |
| 2004-02-16 | 112,000 | 113,000 | 112,000 | 113,000 | 67 | 565 |
| 2004-02-13 | 115,000 | 118,000 | 112,000 | 115,000 | 65 | 575 |
| 2004-02-12 | 115,000 | 117,000 | 114,000 | 114,000 | 53 | 570 |
| 2004-02-10 | 118,000 | 120,000 | 115,000 | 115,000 | 100 | 575 |
| 2004-02-09 | 115,000 | 120,000 | 115,000 | 120,000 | 189 | 600 |
| 2004-02-06 | 117,000 | 117,000 | 115,000 | 116,000 | 33 | 580 |
| 2004-02-05 | 117,000 | 117,000 | 116,000 | 117,000 | 10 | 585 |
| 2004-02-04 | 119,000 | 120,000 | 115,000 | 119,000 | 83 | 595 |
| 2004-02-03 | 122,000 | 123,000 | 120,000 | 120,000 | 66 | 600 |
| 2004-02-02 | 122,000 | 125,000 | 121,000 | 122,000 | 37 | 610 |
| 2004-01-30 | 122,000 | 123,000 | 121,000 | 121,000 | 12 | 605 |
| 2004-01-29 | 126,000 | 126,000 | 121,000 | 123,000 | 33 | 615 |
| 2004-01-28 | 126,000 | 127,000 | 123,000 | 125,000 | 86 | 625 |
| 2004-01-27 | 124,000 | 125,000 | 123,000 | 125,000 | 61 | 625 |
| 2004-01-26 | 121,000 | 122,000 | 121,000 | 122,000 | 45 | 610 |
| 2004-01-23 | 122,000 | 122,000 | 120,000 | 120,000 | 46 | 600 |
| 2004-01-22 | 123,000 | 123,000 | 121,000 | 121,000 | 32 | 605 |
| 2004-01-21 | 123,000 | 124,000 | 121,000 | 121,000 | 44 | 605 |
| 2004-01-20 | 122,000 | 125,000 | 122,000 | 124,000 | 39 | 620 |
| 2004-01-19 | 120,000 | 122,000 | 120,000 | 122,000 | 22 | 610 |
| 2004-01-16 | 121,000 | 125,000 | 120,000 | 121,000 | 67 | 605 |
| 2004-01-15 | 125,000 | 127,000 | 122,000 | 122,000 | 104 | 610 |
| 2004-01-14 | 123,000 | 125,000 | 120,000 | 121,000 | 129 | 605 |
| 2004-01-13 | 127,000 | 133,000 | 120,000 | 124,000 | 126 | 620 |
| 2004-01-09 | 127,000 | 127,000 | 123,000 | 127,000 | 16 | 635 |
| 2004-01-08 | 121,000 | 128,000 | 121,000 | 128,000 | 56 | 640 |
| 2004-01-07 | 124,000 | 124,000 | 120,000 | 123,000 | 16 | 615 |
| 2004-01-06 | 126,000 | 127,000 | 124,000 | 124,000 | 63 | 620 |
| 2004-01-05 | 123,000 | 124,000 | 123,000 | 124,000 | 11 | 620 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2013-09-26]1株→100株
